KSE EOD Daily Share Price Data - 19-03-2014

For: March 19, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	6.6	6.15	5.82	6.05	11,000
ABL	94.04	96	94.5	95.62	97,000
ABOT	412.76	422	411.1	419.2	68,800
ACPL	139.94	139.5	138.75	138.96	9,400
ADAMSR	2	2.08	1.97	2.01	117,500
ADMM	80.75	80.88	77.55	78.75	6,500
ADOS	43.62	45.8	45.8	45.8	20,500
AGIC	22.7	23.83	22.9	23.41	139,500
AGIL	71.5	72.4	71.5	71.9	4,500
AGL	11.3	11.99	11.35	11.95	8,500
AGTL	213.05	215.4	211.15	212.31	8,900
AHCL	26.58	27.35	26.35	27.02	1,796,500
AHCL-CAPR	26.98	0	0	27.42	0
AHCL-CMAR	26.69	0	0	27.13	0
AHCL-CMAY	27.34	0	0	27.79	0
AHCL-MAR	26.82	27.5	26.6	27.12	123,500
AHL	42.99	44	42.05	43.02	253,500
AICL	45.31	45.7	44.72	45.15	3,040,600
AICL-CAPR	45.99	0	0	45.82	0
AICL-CMAR	45.5	0	0	45.33	0
AICL-CMAY	46.6	0	0	46.43	0
AICL-MAR	45.5	45.9	44.85	45.31	1,325,500
AKBL	17.86	17.9	17.14	17.5	2,167,000
AKBL-CAPR	18.13	0	0	17.76	0
AKBL-CMAR	17.94	0	0	17.57	0
AKBL-CMAY	18.37	0	0	18	0
AKBL-MAR	17.86	17.8	17.23	17.55	115,000
AKZO	121.04	120.25	118.5	118.55	25,600
AMBL	9.49	9	8.49	9	6,000
AMTEX	4.03	4.55	3.93	4.36	6,104,000
ANL	7.52	7.67	7.44	7.52	588,000
ANSM	15.49	14.49	14.49	14.49	10,000
APL	545.64	549.98	543.07	548.73	8,200
ARPL	383.81	387.95	381.5	385.58	82,500
ARUJ	14.88	15.2	13.88	13.93	17,000
ASHT	14	15	15	15	500
ASL	9.23	9.55	9.23	9.3	252,000
ASLPS	8.2	8.5	8.11	8.5	2,500
ASTM	20.2124	20	20	20	2,000
ATBA	403	407	403.1	403.1	400
ATIL	64.9	65	64.5	64.72	43,500
ATLH	295	295	291	292.5	4,800
ATRL	226.58	230.5	226.01	226.72	1,667,500
ATRL-CAPR	229.99	0	0	230.07	0
ATRL-CMAR	227.54	0	0	227.6	0
ATRL-CMAY	233.05	0	0	233.15	0
ATRL-MAR	227.46	231	227.1	227.74	470,000
AVN	21.22	22.28	21.6	22.28	7,117,500
BAFL	28.55	29	28.65	28.74	4,927,000
BAFL-CAPR	28.98	0	0	29.16	0
BAFL-CMAR	28.67	0	0	28.85	0
BAFL-CMAY	29.37	0	0	29.56	0
BAFL-MARB	26.75	27.2	26.8	27.02	121,500
BAFLTFC5	102.4658	0	0	102.4658	0
BAFS	25.2	26.46	26.46	26.46	0
BAHL	36.06	36.5	35.1	35.48	146,000
BAHL-CAPR	36.6	0	0	36	0
BAHL-CMAR	36.21	0	0	35.62	0
BAHL-CMAY	37.09	0	0	36.49	0
BAHL-MAR	36.23	0	0	35.63	0
BAPL	9.66	10.5	9.9	10.01	73,500
BATA	2901.5	2870	2776	2781.47	920
BCML	92.99	91.35	88.35	91.35	3,500
BERG	45.11	45.8	45.1	45.18	9,000
BGL	8.6	8.3	8	8	110,500
BILF	13.32	13.99	13.1	13.88	39,500
BIPL	9.76	9.95	9.65	9.88	294,500
BNWM	84.5	88.72	80.75	87.95	26,000
BOK	8	8.05	8	8	33,000
BOP	10.57	10.74	10.43	10.64	9,577,500
BOP-CAPR	10.73	0	0	10.8	0
BOP-CMAR	10.61	0	0	10.68	0
BOP-MAR	10.64	10.75	10.45	10.68	4,120,000
BPBL	5.6	5.65	5.65	5.65	1,000
BPL	39.25	38.99	38.5	38.55	5,000
BROT	10.94	11.35	10.61	11.02	44,000
BRR	5.41	5.4	5.37	5.4	104,000
BUXL	26.24	26.5	24.93	24.93	5,500
BYCO	11.4	11.6	11.35	11.38	1,863,500
CECL	16.8181	16.5194	16.5194	16.5194	0
CENI	17.4	17.79	17.13	17.15	61,000
CEPB	53.64	56.32	53.26	56.3	541,000
CFL	33.99	32.41	32.4	32.4	1,000
CHAS	9.25	10	9.1	10	3,000
CHBL	6.48	6.5	6.25	6.28	210,000
CHCC	75.34	75.3	74.4	74.62	180,000
CJPL	4.7	4.65	4.3	4.65	5,500
CLCPS	2.32	2.45	2.2	2.37	358,500
CLOV	80	80	80	80	1,500
CML	5.4	5.46	5.21	5.3	118,000
COLG	1602.05	1615	1602	1615	40
COTT	8.1	7.86	7.75	7.85	6,500
CPAL	7.46	7.01	7.01	7.01	1,000
CPPL	66.51	66.5	65	65.93	130,000
CRTM	19.5	19.9	19.3	19.3	49,000
CSAP	48.86	49.34	48.55	48.62	75,500
CSIL	5.9	5.8	5.63	5.76	13,000
CSM	2.6	2.49	2.33	2.49	10,500
CSUML	7.95	8	7.87	7.9	29,500
CYAN	84.67	84	82.51	83.49	6,500
DAAG	18.23	18.75	17.23	17.58	53,500
DAWH	81.43	82.95	80.91	82.76	95,500
DAWH-CMAY	83.76	0	0	85.11	0
DAWH-MAR	81.78	82.9	81.5	82.6	47,000
DBCI	6.32	6.25	6.01	6.19	35,500
DCH	4.01	4.05	4	4.04	36,000
DCL	9.15	9.3	8.99	9.15	1,470,000
DEL	3.2	3.5	3.26	3.5	16,500
DFML	7.03	7.38	7.04	7.17	2,286,000
DFSM	4.65	4.75	4.5	4.64	14,000
DGKC	93.63	94.58	93.32	93.99	3,961,000
DGKC-CAPR	95.04	0	0	95.38	0
DGKC-CMAR	94.03	0	0	94.36	0
DGKC-CMAY	96.3	0	0	96.66	0
DGKC-MAR	93.91	94.65	93.65	94.1	1,622,500
DINT	142.35	146.75	140	146.75	2,000
DLL	85.04	87.5	85	85	15,500
DMTM	15.25	14.8	14.8	14.8	500
DNCC	10	9.99	9.99	9.99	500
DOL	8.07	8.17	7.9	7.98	133,500
DSFL	2.61	2.67	2.56	2.56	271,000
DSIL	5	5.05	4.86	4.97	28,500
DSL	5.01	5.1	4.96	4.98	63,500
DSML	7.5	7.11	7.11	7.11	500
DWAE	4.2	4.2	4.2	4.2	5,000
DWSM	3.56	3.64	3.5	3.54	11,500
DWTM	11	11.25	11	11.04	3,500
DYNO	45.24	44.4	44.05	44.34	4,500
ECOP	20.83	21.74	20.62	20.86	118,500
EFERT	57.14	57.98	56.7	56.92	2,872,500
EFLTFC3	100.0699	0	0	100.0699	0
EFOODS	116.68	117.6	114.7	115.09	3,168,500
EFUG	129.7	130.5	128.56	129.13	15,000
EFUL	113	112	112	112	1,000
EMCO	4.83	4.94	4.8	4.8	3,000
ENGRO	187.16	189.7	186.23	186.61	2,525,700
ENGRO-CAPR	189.98	0	0	189.37	0
ENGRO-CMAR	187.95	0	0	187.34	0
ENGRO-CMAY	192.51	0	0	191.91	0
ENGRO-MAR	187.88	190.2	186.75	187.33	2,095,500
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.86	14.95	14.71	14.74	486,500
EXIDE	332.5	338.7	334.95	338.7	2,600
FABL	13.2	13.95	13.1	13.78	48,261,000
FABL-CMAY	13.58	0	0	14.17	0
FABL-MAR	13.29	13.97	13.15	13.79	1,617,500
FASM	223	234.14	226.99	226.99	900
FATIMA	31.23	31.9	31	31.42	16,190,000
FATIMA-MAR	31.25	31.89	31.01	31.5	197,000
FCCL	16.79	17.2	16.71	17.14	11,509,500
FCCL-CAPR	17.04	0	0	17.39	0
FCCL-CMAR	16.86	0	0	17.21	0
FCCL-CMAY	17.27	0	0	17.63	0
FCCL-MAR	16.81	17.25	16.81	17.2	2,283,000
FCIBL	6.24	6.36	5.86	6.03	6,000
FCSC	2.82	2.96	2.83	2.85	65,500
FDIBL	1.51	1.6	1.5	1.52	12,500
FECM	4.15	4.48	4	4.48	1,000
FECTC	54.51	54.75	53.7	54	25,500
FEM	5.55	5.95	5.25	5.42	172,500
FEROZ	171.68	180.26	170	180.26	100,900
FFBL	41.97	42	41.6	41.68	311,500
FFBL-CAPR	42.6	0	0	42.3	0
FFBL-CMAR	42.15	0	0	41.84	0
FFBL-CMAY	43.17	0	0	42.86	0
FFBL-MAR	42.3	42.24	41.8	41.9	148,000
FFC	109.45	109.9	109.21	109.41	365,200
FFC-CAPR	111.1	0	0	111.03	0
FFC-CMAR	109.91	0	0	109.84	0
FFC-CMAY	112.58	0	0	112.52	0
FFC-MAR	109.96	109.89	109.75	109.82	5,000
FFLM	4	4	4	4	500
FHAM	9.4	9.6	9.35	9.4	117,000
FHBM	15.57	15.59	15.59	15.59	20,500
FIL	23.15	24.3	24.3	24.3	0
FIMM	68.42	65	65	65	500
FLYNG	6.95	6.99	6.82	6.9	85,000
FNBM	4.25	4.25	4.25	4.25	500
FNEL	3.31	3.65	3.32	3.47	74,000
FPJM	3.2	3.29	3.13	3.25	39,500
FRCL	6.5	6.1	6.1	6.1	1,000
FRSM	31.52	31.5	30.5	31	24,000
FUDLM	16.05	16.7	16.25	16.25	6,500
FZCM	200.1788	197.5	197.5	200.18	200
FZTM	467.82	491	491	491	100
GADT	222.45	225	218	222.41	26,600
GAIL	5.5	5.7	5.27	5.3	22,500
GASF	9.34	9.54	9.3	9.37	91,000
GATM	51.66	51.8	50.4	51.08	90,000
GFIL	11.8	12.2	11.15	11.3	14,000
GGL	27.09	27.5	26.9	27.49	715,000
GHGL	53.97	55	54.9	55	3,000
GHNI	20.9	21.4	21.39	21.4	2,000
GHNL	21.05	21.2	20.5	20.61	44,000
GLAXO	152.01	156.75	151.7	153.48	173,400
GLPL	420	441	425.99	432.33	600
GRAYS	55.88	54.01	54	54	1,000
GSPM	4.99	4.9	4.26	4.48	19,000
GTYR	52.02	54.62	52.8	54.62	231,000
GVGL	18.81	19.17	18.8	18.8	2,500
GWLC	16.67	17	16	16.71	205,000
HABSM	30.79	32	30.75	31.84	171,500
HADC	2.49	2.5	2.4	2.47	13,500
HAEL	16.03	15.9	15.03	15.23	87,500
HBL	178.3	180.59	176.5	178.73	155,500
HCAR	54.82	55.3	54.15	54.34	313,000
HICL	16.97	17.16	16.75	17.01	22,500
HINO	451.03	454	428.48	428.48	12,900
HINOON	150.61	152	146.11	150.34	18,900
HIRAT	12.43	12.55	12.25	12.33	147,000
HMB	24	24.9	23.95	24.78	350,000
HMIM	3.87	3.97	3.85	3.97	1,000
HSPI	21.53	22.45	22.24	22.24	1,000
HUBC	53.07	53.76	52.9	53.15	510,000
HUBC-CAPR	53.87	0	0	53.94	0
HUBC-CMAR	53.3	0	0	53.36	0
HUBC-CMAY	54.59	0	0	54.66	0
HUBC-MAR	53.32	53.3	53.25	53.28	2,000
HUMNL	84.77	86.05	84.7	85.11	28,000
HWQS	6.89	6.84	6.65	6.7	20,500
IBLHL	88.5	91	88	90	33,000
ICI	314.6	330.33	315.1	329.51	333,200
ICIBL	1.71	1.83	1.65	1.79	299,000
ICL	40.05	40.98	39.6	40.98	4,000
IDEN	7.3	7.4	7.2	7.2	8,000
IDRT	15.43	15.59	15.21	15.55	11,500
IDSM	18.25	18.5	17.25	18.5	532,000
IFSL	14.89	14.46	14.46	14.46	500
IGIBL	1.6	1.6	1.55	1.59	120,500
IGIIL	193.71	194	190.01	193	15,800
INDU	395.62	398	396	398	5,700
INIL	51.06	53.61	51	53.26	458,000
INKL	12.94	13.38	13.38	13.38	500
ISIL	175.67	171	171	171	500
ISL	23.14	24.29	22.9	24.29	2,184,000
ISTM	28.08	29.48	29.48	29.48	319,500
JDMT	120.5	114.51	114.5	114.5	1,500
JDWS	182	188	185	188	1,500
JGICL	83	84.5	84.49	84.5	5,000
JKSM	33.6	34.5	34	34.5	2,500
JLICL	229	240.45	229	240.45	13,200
JOPP	32.25	31	30.65	30.65	1,000
JPGL	3.55	3.69	3.41	3.44	1,017,000
JSBL	4.09	4.25	4.03	4.06	2,081,500
JSCL	10.81	11.09	10.8	10.81	3,627,500
JSGCL	33.56	33.31	33.25	33.25	5,000
JSIL	11.83	11.95	11.7	11.72	266,000
JUBS	5.3	6	5.95	6	1,500
JVDC	70.19	73.69	73.68	73.69	2,000
JVDCPS	11	10.5	10.5	10.5	6,000
KAPCO	59.8	60.5	59.5	60.01	247,500
KAPCO-CMAY	61.51	0	0	61.71	0
KAPCO-MAR	60.08	0	0	60.27	0
KASBB	1.78	1.83	1.76	1.78	171,000
KASBSL	6.98	7.22	6.8	7.17	147,000
KCL	16.76	16.06	16.06	16.76	500
KEL	6.47	6.65	6.5	6.55	4,605,500
KML	16.25	16.25	16	16	5,000
KOHC	117.64	117.5	116.5	116.64	158,500
KOHE	34.77	34.81	34.8	34.8	2,000
KOHTM	19.06	19.64	19.25	19.64	1,500
KSBP	83	84	83	83.21	9,500
KSE30-MAR	18864	18864	18864	18864	5
KSTM	5.1	5.01	5.01	5.1	2,000
KTML	27.45	27.8	27	27.5	623,500
LIBT	25.54	24.3	24.27	24.27	3,500
LOTCHEM	6.85	6.9	6.8	6.82	239,000
LPCL	11.2	11.28	11.05	11.12	7,979,000
LPL	19.2	19.3	19	19.24	62,000
LUCK	337.85	338	329.21	330.06	721,600
LUCK-CAPR	342.94	0	0	334.94	0
LUCK-CMAR	339.28	0	0	331.34	0
LUCK-CMAY	347.5	0	0	339.43	0
LUCK-MAR	337.65	337.5	330	330.34	86,000
MACFL	20.76	21.79	20.5	21.79	300,000
MARI	207.91	211.5	208.6	209.35	508,000
MCB	257.57	257.65	253.5	254.71	423,800
MCB-CAPR	261.45	0	0	258.47	0
MCB-CMAR	258.66	0	0	255.7	0
MCB-CMAY	264.93	0	0	261.94	0
MCB-MAR	258.75	257.99	254.5	255.13	41,000
MCBAH	15.02	15.04	14.1	15	32,500
MDTL	2.77	3.44	3.14	3.2	5,457,000
MEBL	37.72	37.5	37.15	37.15	32,500
MEHT	151	145	143.5	143.5	400
MERIT	17.77	18.77	17.94	18.77	243,000
MFFL	650	650	631.01	650	400
MFTM	4.73	4.8	4.5	4.53	38,500
MIRKS	60	60	60	60	10,000
MLCF	30.02	30.29	29.84	29.95	3,725,500
MLCF-MAR	30.15	30.4	29.95	30.06	754,500
MODAM	2.36	2.4	2.3	2.39	16,500
MQTM	27.03	27.88	26.9	27.47	2,500
MRNS	84.33	85	83.6	84.88	3,000
MSOT	131	132	128	132	3,000
MTIL	4.47	4.58	4.56	4.58	7,000
MTL	470	470	468.55	468.7	2,700
MUREB	739.5	755	725	725	8,600
MZSM	3.35	3.4	3.38	3.4	8,000
NAGC	71.61	71.25	70.5	70.5	4,000
NATF	489.99	490	490	490	300
NBP	52.29	53.52	52.3	52.91	4,288,000
NBP-CAPR	55.11	0	0	53.69	0
NBP-CMAR	54.52	0	0	53.12	0
NBP-CMAY	55.84	0	0	54.41	0
NBP-MARB	52.42	53.5	52.5	53.03	397,000
NCL	50.48	50.85	49.85	50.03	780,000
NCL-CAPR	51.24	0	0	50.77	0
NCL-CMAR	50.69	0	0	50.22	0
NCL-CMAY	51.92	0	0	51.45	0
NCL-MAR	50.76	50.99	50.05	50.23	260,000
NCPL	35.4	35.99	35.3	35.91	47,500
NESTLE	8996	9040	9040	9040	20
NETSOL	36.1	36	35.57	35.73	36,500
NIB	2.19	2.2	2.17	2.18	1,130,500
NICL	18.35	18.75	18.21	18.35	14,500
NMFL	18.6	18.35	17.6	17.94	327,500
NML	128.31	128.9	126.9	127.71	950,300
NML-CAPR	130.24	0	0	129.6	0
NML-CMAR	128.85	0	0	128.21	0
NML-CMAY	131.98	0	0	131.33	0
NML-MAR	128.72	129.1	127.45	128.19	382,000
NPL	31.09	31.1	30.93	31	186,500
NPL-CAPR	31.56	0	0	31.46	0
NPL-CMAR	31.22	0	0	31.12	0
NPL-CMAY	31.98	0	0	31.88	0
NRL	223.99	226.19	223	223.56	41,500
NSRM	24.4	25.62	25.62	25.62	1,000
NSRMR	14.24	15.24	15.24	15.24	4,500
OGDC	269.29	272.4	268.5	268.74	1,255,000
OGDC-CAPR	273.34	0	0	272.71	0
OGDC-CMAR	270.43	0	0	269.78	0
OGDC-CMAY	276.98	0	0	276.37	0
OGDC-MAR	270.02	273	269.99	270.21	23,000
OLPL	27	27.49	26.52	26.9	23,000
OLTM	7.4	7.93	7.93	7.93	500
OTSU	53.67	51.1	51.01	51.1	1,000
PACE	4.4	4.5	4.26	4.3	1,010,500
PAEL	19.66	20.02	19.68	19.96	1,169,500
PAKD	68.54	67.99	66.5	67.96	4,000
PAKMI	2.6	2.3	2.3	2.3	4,000
PAKRI	31.45	32	31.21	31.71	354,000
PAKT	962.58	1008	980	999.1	9,000
PASL	3.16	3.28	3.05	3.26	703,000
PASM	7.5	7.2	6.71	7.1	14,000
PCAL	74.49	76.5	74.46	76.5	3,500
PGCL	153	152	147.21	148.61	1,400
PGF	27.88	28.19	27.89	28.01	103,000
PGLC	18.3617	17.8319	17.8319	17.8319	0
PIAA	8.54	8.6	8.39	8.41	526,000
PIBTL	63.87	67.06	64.1	66.94	1,765,000
PICT	274	276	272.51	272.84	1,100
PIF	13.11	13.25	13.05	13.1	403,000
PIL	10.5	11.1	10.65	11.1	6,000
PINL	14.12	14	13.31	13.36	9,000
PIOC	43.45	43.9	42.83	43.07	239,500
PIOC-MAR	43.66	43.75	43	43.27	180,500
PKGI	12.1	12	12	12	1,000
PKGP	19.49	19.47	19.15	19.29	340,000
PKGS	320.58	334	323	332.45	116,400
PMI	2.1	2.39	2.06	2.34	95,000
PMPK	518	543.9	542	543.9	1,200
PNGRS	4.04	3.8	3.75	3.75	27,500
PNSC	75.6	74.5	74.5	74.5	500
POL	550.34	554.89	543.99	545.13	248,700
POWER	6.92	6.95	6.9	6.91	219,000
PPL	236.04	237.43	231	232.96	1,394,300
PPL-CAPR	239.59	0	0	236.4	0
PPL-CMAR	237.04	0	0	233.87	0
PPL-CMAY	242.78	0	0	239.57	0
PPL-MAR	237.12	237	232.25	233.66	162,500
PPP	51.95	52.75	51.5	51.5	2,500
PPVC	5.9	6	5.9	5.9	15,000
PRET	150	150	150	150	100
PRL	138.51	145.43	141	145.43	238,500
PRWM	48	47.5	47	47.45	3,500
PSMC	203.78	205	195.3	197.43	191,300
PSO	422.64	424.9	417.76	420.18	1,570,000
PSO-CAPR	429	0	0	426.39	0
PSO-CMAR	424.43	0	0	421.81	0
PSO-CMAY	434.71	0	0	432.1	0
PSO-MAR	424.03	425.9	419.2	421.65	1,009,000
PSYL	18.74	18.74	17.74	18.62	6,500
PTC	30.81	31.09	30.56	30.82	1,517,000
PTC-CAPR	31.27	0	0	31.28	0
PTC-CMAR	30.94	0	0	30.94	0
PTC-CMAY	31.69	0	0	31.69	0
PTC-MAR	30.95	31.17	30.7	30.91	605,500
QUET	50.75	53.2	53.2	53.2	500
QUICE	7.79	7.8	7.66	7.7	70,500
RAVT	4.6	4.8	4.53	4.6	14,000
RCML	103	98.25	97.85	97.85	1,000
REDCO	4.89	5	4.75	5	10,500
RICL	9.2	9.47	9.03	9.47	7,500
RMPL	7670	7800	7500	7775	380
RUBY	8.78	9	8.9	9	15,500
SAIF	32.75	32.28	31.71	31.91	42,500
SALT	191.88	199	199	191.88	100
SAPL	801.48	841.55	820	821.68	4,000
SAPT	318.01	320	320	320	500
SASML	17.08	17.0619	17.0619	17.0619	0
SAZEW	28.01	28	27.75	27.75	2,500
SBL	5.05	5.31	5.06	5.26	153,500
SCBPL	23.91	24.1	23.54	23.73	59,500
SCL	200.5	200	200	200	600
SCLL	7.7	7.85	7.75	7.85	21,500
SCM	22.01	22.15	22	22	20,000
SEARL	150.67	153	149.1	149.94	131,300
SEPCO	2.58	2.68	2.55	2.58	400,000
SEPL	67	67	66.75	67	11,000
SFLL	57.46	60.33	60.33	60.33	500
SHCI	4	4.1	3.75	3.98	3,000
SHDT	66.8725	65.25	65.25	65.25	0
SHEL	250.27	253	246.75	247.78	520,600
SHEZ	769	780	770	772	2,100
SHFA	117	116	113.5	114.75	2,500
SHJS	80	78	78	78	0
SHNI	6.81	7	7	7	9,500
SIEM	1275	1275	1240	1255	840
SILK	1.97	2	1.98	1.98	331,000
SITC	272.3	273	272.99	273	3,000
SJTM	17.95	17.1994	17.1994	17.1994	0
SKRS	3.11	3.12	3.12	3.12	3,500
SLYT	28.39	28.5	28.05	28.05	4,500
SMBL	2.35	2.5	2.32	2.45	2,668,500
SMCPL	9.5	10.15	10	10.01	5,500
SMTM	13.5	13.1	13.1	13.1	3,000
SNBL	12.27	12.42	12.2	12.31	162,000
SNGP	22.2	23.31	21.83	23.28	7,956,500
SNGP-CAPR	22.53	0	0	23.62	0
SNGP-CMAR	22.29	0	0	23.37	0
SNGP-CMAY	22.83	0	0	23.94	0
SNGP-MAR	22.28	23.39	22.1	23.39	225,500
SPL	16.52	16.69	16.31	16.37	31,000
SPLC	2.5	3.44	2.7	3.27	1,677,000
SPLCTFC3	36.75	0	0	36.75	0
SRVI	513.11	527.75	505	519.89	8,800
SSGC	28.42	29.8	27.25	29.68	6,834,500
SSGC-MAR	28.54	29.95	28.1	29.86	569,000
SSIC	7.25	7.79	7.74	7.79	500,000
SSML	12.39	12.35	12.1	12.35	15,000
STCL	8.6	8.75	8.44	8.6	37,500
STPL	9.24	8.8	8.51	8.63	29,000
SURC	123.01	122	119	122	4,000
TATM	56.3	56.2	54.5	54.58	22,500
TCLTC	45.06	45.5	45.5	45.5	500
TDIL	9.5	9.69	9.45	9.69	104,500
TELE	5.27	5.35	5.25	5.35	578,500
TGL	43.19	42.9	41.9	42.01	288,000
THALL	158.66	162.5	157.11	162.03	13,700
THAS	17.93	17.83	17.83	17.83	1,000
TMFBLTFC2	99.9722	0	0	99.9722	0
TPL	9.21	9.46	9	9	95,000
TREET	125.85	127	124.8	125.4	119,000
TRG	14.44	14.91	14.4	14.69	6,056,500
TRIBL	1.65	1.66	1.65	1.65	41,500
TRIPF	197.6	199.1	195	198.03	9,500
TRPOL	2	2.08	2	2.01	221,500
TRSM	4	4.4	4	4.4	4,000
TSMF	5.5	5.75	5.42	5.6	89,000
TSPL	2.06	2.12	2	2.02	284,500
UBDL	84	81.99	79.8	79.8	5,500
UBL	138.77	144.02	139.05	143.89	1,843,000
UBL-CAPR	144.92	0	0	146.02	0
UBL-CMAR	143.38	0	0	144.45	0
UBL-CMAY	146.85	0	0	147.97	0
UBL-MAR	140	144.3	141.25	143.96	53,500
UDPL	19	19	19	19	2,000
UNIC	20	19.3	19	19	13,000
UVIC	7.43	7.64	6.43	6.57	270,500
WAHN	65.4	65.1	65	65.1	1,000
WTL	2.51	2.6	2.49	2.52	690,000
WYETH	4452.14	4350	4300	4300	40
YOUW	5.1	5.5	5.25	5.5	1,500
ZIL	156.5	156.45	156.45	156.45	1,000
Total Turnover					251,475,645

 

KSE EOD Daily Share Price Data - 19-03-2014